Dark

MSFT20260918P400
MSFT Sep 18 2026 400.00 Put (MSFT260918P00400000)
option OPRA

EOD

Aug 3, 2026

1.61-48.562%(-1.52)982

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.2600	2.6600	1.4800	1.6100	-48.562%	982	9,842	0.000%
2026-07-31	4.9000	5.1000	2.9500	3.1300	-37.525%	964	10,105	-48.562%
2026-07-30	7.3000	8.1500	4.1000	5.0100	-82.107%	3,008	10,120	-67.864%
2026-07-29	25.9000	28.0000	22.0400	28.0000	+7.075%	331	10,130	-94.250%
2026-07-28	24.3400	26.5000	23.0000	26.1500	-11.054%	1,474	10,150	-93.843%
2026-07-27	27.5400	29.4000	25.9500	29.4000	-8.383%	186	9,828	-94.524%
2026-07-24	33.5000	33.5000	30.9300	32.0900	-8.314%	171	9,856	-94.983%
2026-07-23	29.9500	36.3000	29.9500	35.0000	+17.726%	212	9,837	-95.400%
2026-07-22	26.0000	31.0000	26.0000	29.7300	+14.788%	164	9,872	-94.585%
2026-07-21	25.8500	25.9000	24.6000	25.9000	+7.917%	158	10,262	-93.784%
2026-07-20	29.5000	29.8800	24.0000	24.0000	-14.591%	686	10,226	-93.292%
2026-07-17	28.0000	31.0000	27.6700	28.1000	+11.863%	315	10,404	-94.270%
2026-07-16	28.8500	29.7000	23.6000	25.1200	-10.764%	701	10,131	-93.591%
2026-07-15	30.0000	30.0000	27.0000	28.1500	-14.774%	42	10,283	-94.281%
2026-07-14	36.0000	36.2000	32.0900	33.0300	+9.118%	34	10,264	-95.126%
2026-07-13	33.0500	33.0500	28.9500	30.2700	-9.642%	105	10,253	-94.681%
2026-07-10	34.5300	35.3400	33.4500	33.5000	0.000%	106	10,273	-95.194%
2026-07-09	37.8500	38.4900	33.5000	33.5000	-3.458%	76	10,264	-95.194%
2026-07-08	34.1000	35.1500	34.1000	34.7000	+12.044%	34	10,286	-95.360%
2026-07-07	29.7000	30.9700	28.5000	30.9700	-6.689%	38	10,265	-94.801%
2026-07-06	34.2500	34.9000	32.9300	33.1900	+7.065%	38	10,265	-95.149%
2026-07-02	33.4600	33.4600	31.0000	31.0000	-5.918%	296	10,156	-94.806%
2026-07-01	35.9800	39.7000	32.8500	32.9500	-20.736%	701	10,156	-95.114%
2026-06-30	43.0000	43.2700	41.5500	41.5700	-7.355%	13	10,208	-96.127%
2026-06-29	40.2000	45.2800	38.1500	44.8700	+8.251%	115	10,215	-96.412%
2026-06-26	51.6700	51.6700	40.2500	41.4500	-25.490%	138	10,155	-96.116%
2026-06-25	49.9000	58.1500	49.1900	55.6300	+20.908%	159	10,125	-97.106%
2026-06-24	39.1000	46.0100	39.1000	46.0100	+15.342%	75	10,109	-96.501%
2026-06-23	41.5000	41.5000	38.5600	39.8900	-9.341%	109	10,039	-95.964%
2026-06-22	39.9000	44.1500	36.5000	44.0000	+15.942%	188	10,021	-96.341%
2026-06-18	37.7500	39.6600	36.6500	37.9500	+0.610%	108	9,779	-95.758%
2026-06-17	30.7800	37.9700	30.5000	37.7200	+30.972%	198	9,779	-95.732%
2026-06-16	28.4100	30.2500	28.1000	28.8000	+9.381%	176	9,779	-94.410%
2026-06-15	28.0200	29.7900	25.6000	26.3300	-16.227%	286	9,741	-93.885%
2026-06-12	32.5500	36.5000	31.4300	31.4300	-1.039%	195	9,589	-94.878%
2026-06-11	27.8500	35.1200	27.8500	31.7600	+14.657%	1,108	9,504	-94.931%
2026-06-10	27.8500	28.0000	25.4500	27.7000	+10.139%	1,460	9,659	-94.188%
2026-06-09	23.5000	27.8000	22.5500	25.1500	+16.435%	1,369	9,406	-93.598%
2026-06-08	20.2100	22.4000	20.2100	21.6000	+5.675%	263	8,876	-92.546%
2026-06-05	16.1500	20.4400	16.1500	20.4400	+27.750%	171	8,977	-92.123%
2026-06-04	15.9500	16.5900	15.1700	16.0000	-8.414%	157	8,967	-89.938%
2026-06-03	14.5000	18.0000	14.0000	17.4700	+29.599%	460	8,943	-90.784%
2026-06-02	12.3700	13.7200	12.3700	13.4800	+33.996%	1,182	8,798	-88.056%
2026-06-01	9.1000	10.2400	8.6300	10.0600	-9.776%	1,350	9,095	-83.996%
2026-05-29	14.0900	14.0900	11.1500	11.1500	-33.113%	399	9,007	-85.561%
2026-05-28	19.4700	19.4700	16.0000	16.6700	-21.033%	183	8,938	-90.342%
2026-05-27	21.2500	21.2500	20.0600	21.1100	+7.430%	35	8,904	-92.373%
2026-05-26	19.2000	20.4300	19.1000	19.6500	+4.299%	130	8,807	-91.807%
2026-05-22	17.9700	19.4600	17.9700	18.8400	-2.130%	210	8,825	-91.454%
2026-05-21	19.7500	20.0000	18.8100	19.2500	-0.259%	228	8,957	-91.636%
2026-05-20	20.7000	20.7100	19.3000	19.3000	-3.980%	51	8,957	-91.658%
2026-05-19	18.5500	20.1000	17.6000	20.1000	+6.293%	201	8,816	-91.990%
2026-05-18	20.8500	20.8500	18.4900	18.9100	-3.026%	59	8,816	-91.486%
2026-05-15	21.4400	21.5200	17.6500	19.5000	-17.373%	336	8,816	-91.744%
2026-05-14	25.3600	27.0000	23.6000	23.6000	-5.976%	381	8,760	-93.178%
2026-05-13	25.2000	26.5000	24.6500	25.1000	+7.036%	149	8,472	-93.586%
2026-05-12	22.3500	23.9000	22.3500	23.4500	+7.078%	123	8,472	-93.134%
2026-05-11	23.6500	23.6500	21.9000	21.9000	+4.137%	301	8,472	-92.648%
2026-05-08	20.5500	21.1000	20.2500	21.0300	+10.801%	363	8,687	-92.344%
2026-05-07	18.7600	19.0000	17.0600	18.9800	-11.721%	414	8,613	-91.517%
2026-05-06	23.8200	23.8200	20.5000	21.5000	-5.495%	34	8,355	-92.512%
2026-05-05	20.7800	22.8500	20.5900	22.7500	+2.709%	62	8,336	-92.923%
2026-05-04	21.5500	22.1500	19.6000	22.1500	+1.886%	221	8,349	-92.731%
2026-05-01	22.7900	23.2200	20.8000	21.7400	-11.084%	1,010	7,746	-92.594%
2026-04-30	24.0500	28.1700	22.6000	24.4500	+12.829%	447	7,746	-93.415%
2026-04-29	21.1500	22.4000	21.1500	21.6700	+4.737%	252	7,533	-92.570%
2026-04-28	21.2000	22.7200	20.6900	20.6900	-3.273%	24	7,468	-92.218%
2026-04-27	23.2000	23.7000	21.3900	21.3900	-3.605%	28	7,471	-92.473%
2026-04-24	24.7500	24.7500	22.1500	22.1900	-12.223%	80	7,468	-92.744%
2026-04-23	23.4000	26.4500	22.1000	25.2800	+33.898%	476	7,407	-93.631%
2026-04-22	21.1700	21.1700	18.8800	18.8800	-12.186%	201	7,136	-91.472%
2026-04-21	22.5000	22.5000	20.8800	21.5000	-8.120%	87	7,105	-92.512%
2026-04-20	22.7500	23.7000	22.2700	23.4000	+6.364%	105	7,105	-93.120%
2026-04-17	21.9800	22.5100	20.2000	22.0000	-8.065%	175	7,119	-92.682%
2026-04-16	24.0500	25.9000	23.9300	23.9300	-11.697%	1,335	7,126	-93.272%
2026-04-15	32.8000	32.8000	26.4500	27.1000	-21.175%	151	7,698	-94.059%
2026-04-14	36.8500	36.8500	33.8500	34.3800	-10.817%	423	7,641	-95.317%
2026-04-13	44.4000	45.3000	38.5500	38.5500	-16.104%	29	7,850	-95.824%
2026-04-10	42.9800	45.9500	42.9800	45.9500	+3.818%	59	7,833	-96.496%
2026-04-09	46.8500	46.8500	44.2600	44.2600	+5.759%	31	7,805	-96.362%
2026-04-08	39.8700	42.0000	39.4800	41.8500	-8.123%	51	7,796	-96.153%
2026-04-07	45.5600	46.0000	45.1500	45.5500	+3.288%	11	7,806	-96.465%
2026-04-06	44.1000	44.1000	44.1000	44.1000	-1.342%	5	7,808	-96.349%
2026-04-02	48.5000	48.5000	44.7000	44.7000	-4.426%	46	7,778	-96.398%
2026-04-01	45.9500	46.7700	44.4000	46.7700	+0.797%	53	7,778	-96.558%
2026-03-31	49.4600	50.5000	46.3500	46.4000	-16.622%	1,219	7,759	-96.530%
2026-03-30	52.7000	55.8200	50.7500	55.6500	+0.324%	55	7,963	-97.107%
2026-03-27	53.4000	55.4700	53.1200	55.4700	+12.061%	41	7,960	-97.098%
2026-03-26	45.4000	49.5000	45.4000	49.5000	+6.796%	382	7,969	-96.747%
2026-03-25	44.4000	46.7000	44.2700	46.3500	+4.628%	720	7,925	-96.526%
2026-03-24	43.5200	45.6400	43.5200	44.3000	+13.299%	619	8,086	-96.366%
2026-03-23	37.6600	39.3700	37.6600	39.1000	-5.304%	24	8,239	-95.882%
2026-03-20	40.0500	42.0800	38.8000	41.2900	+11.444%	48	8,260	-96.101%
2026-03-19	36.3100	37.4500	36.1500	37.0500	+3.694%	41	8,254	-95.655%
2026-03-18	32.9000	35.7300	32.9000	35.7300	+12.358%	25	8,264	-95.494%
2026-03-17	31.4600	32.5000	30.4600	31.8000	-3.432%	80	8,246	-94.937%
2026-03-16	35.0000	35.0000	32.9300	32.9300	-7.759%	842	8,245	-95.111%
2026-03-13	32.9000	36.4700	32.3500	35.7000	+10.049%	136	8,004	-95.490%
2026-03-12	32.4500	32.9000	31.6500	32.4400	+0.589%	36	7,992	-95.037%
2026-03-11	31.8600	33.1000	30.8700	32.2500	-0.708%	42	7,985	-95.008%
2026-03-10	32.5500	32.9900	31.4000	32.4800	+5.011%	40	7,983	-95.043%
2026-03-09	33.4000	33.7000	30.9300	30.9300	-2.889%	205	7,985	-94.795%
2026-03-06	31.3000	32.2500	30.6000	31.8500	+0.951%	130	8,045	-94.945%
2026-03-05	32.2000	32.3000	30.2500	31.5500	-3.870%	75	7,983	-94.897%
2026-03-04	32.7900	33.2500	30.4500	32.8200	+1.296%	32	7,986	-95.094%
2026-03-03	36.9100	37.5500	32.4000	32.4000	-7.561%	56	7,978	-95.031%
2026-03-02	37.8400	37.8400	34.1500	35.0500	-7.005%	14	7,956	-95.407%
2026-02-27	39.1100	39.1100	36.6500	37.6900	+12.676%	141	7,947	-95.728%
2026-02-26	31.9700	34.4500	31.8500	33.4500	-1.094%	32	7,902	-95.187%
2026-02-25	36.6000	36.6000	33.2000	33.8200	-13.282%	39	7,873	-95.240%
2026-02-24	40.6000	41.7100	38.9000	39.0000	-2.354%	43	7,873	-95.872%
2026-02-23	36.4600	40.3000	36.4600	39.9400	+14.114%	15	7,857	-95.969%
2026-02-20	35.5500	35.7200	33.4400	35.0000	+0.430%	215	7,844	-95.400%
2026-02-19	34.0900	34.8500	33.4300	34.8500	+4.655%	304	7,710	-95.380%
2026-02-18	32.4500	33.3000	32.4500	33.3000	-5.639%	48	7,709	-95.165%
2026-02-17	35.6100	36.8500	34.4100	35.2900	+3.794%	150	7,704	-95.438%
2026-02-13	32.6000	34.8000	32.6000	34.0000	+0.413%	50	7,761	-95.265%
2026-02-12	32.2500	35.0000	31.9300	33.8600	+5.155%	46	7,761	-95.245%
2026-02-11	27.9800	33.6300	27.9800	32.2000	+16.036%	44	7,749	-95.000%
2026-02-10	26.8400	27.7500	25.5500	27.7500	+0.181%	26	7,742	-94.198%
2026-02-09	32.9900	32.9900	27.7000	27.7000	-17.633%	81	7,749	-94.188%
2026-02-06	37.0000	37.0000	33.6300	33.6300	-11.848%	137	7,708	-95.213%
2026-02-05	30.3400	38.1500	30.3400	38.1500	+36.494%	885	7,571	-95.780%
2026-02-04	27.5000	28.6800	26.2300	27.9500	-4.215%	8	7,159	-94.240%
2026-02-03	24.2000	29.4000	24.2000	29.1800	+26.870%	1,249	7,088	-94.483%
2026-02-02	22.4500	24.0500	21.8500	23.0000	+0.921%	221	6,062	-93.000%
2026-01-30	20.8000	23.6500	20.2000	22.7900	+2.658%	698	5,866	-92.935%
2026-01-29	19.3000	26.0700	19.3000	22.2000	+83.471%	374	5,213	-92.748%
2026-01-28	12.1200	12.3400	11.7700	12.1000	+5.677%	115	4,918	-86.694%
2026-01-27	12.3000	12.3000	11.4500	11.4500	-13.258%	14	4,938	-85.939%
2026-01-26	14.4900	14.4900	13.0000	13.2000	-6.383%	506	4,939	-87.803%
2026-01-23	14.1800	14.1800	13.4500	14.1000	-17.302%	65	4,442	-88.582%
2026-01-22	17.9900	17.9900	16.8200	17.0500	-9.309%	92	4,441	-90.557%
2026-01-21	17.1000	20.3000	16.8000	18.8000	+15.337%	91	4,440	-91.436%
2026-01-20	16.2600	16.8000	15.3900	16.3000	+14.789%	1,035	4,398	-90.123%
2026-01-16	15.8200	15.8200	14.2000	14.2000	-11.139%	305	3,328	-88.662%
2026-01-15	15.3500	15.9800	15.1000	15.9800	+1.913%	237	3,328	-89.925%
2026-01-14	15.0000	16.0000	15.0000	15.6800	+12.806%	21	3,130	-89.732%
2026-01-13	12.2500	14.1700	12.2500	13.9000	+18.803%	14	3,119	-88.417%
2026-01-12	11.8000	11.8000	11.7000	11.7000	-1.681%	15	3,112	-86.239%
2026-01-09	12.2500	12.2500	11.9000	11.9000	-1.653%	126	3,122	-86.471%
2026-01-08	12.0500	12.1000	12.0500	12.1000	+12.037%	29	3,129	-86.694%
2026-01-07	10.8000	10.8000	10.8000	10.8000	-17.871%	1	3,113	-85.093%
2026-01-06	12.9400	13.1500	12.8700	13.1500	+5.622%	3	3,112	-87.757%
2026-01-05	13.2500	13.4000	12.3000	12.4500	-10.432%	695	2,469	-87.068%
2026-01-02	13.5000	14.1000	13.5000	13.9000	+25.451%	45	2,469	-88.417%
2025-12-31	11.2600	11.2600	11.0600	11.0800	+4.038%	25	2,470	-85.469%
2025-12-30	10.6200	10.7500	10.6200	10.6500	-4.054%	10	2,470	-84.883%
2025-12-29	11.1000	11.1000	11.1000	11.1000	-0.893%	23	2,469	-85.495%
2025-12-26	11.1000	11.2000	11.1000	11.2000	-0.885%	4	2,476	-85.625%
2025-12-24	11.3000	11.3000	11.3000	11.3000	0.000%	28	2,472	-85.752%
2025-12-23	11.5500	11.5500	11.2500	11.3000	-5.833%	162	2,472	-85.752%
2025-12-22	12.0000	12.0000	12.0000	12.0000	-5.213%	1	2,318	-86.583%
2025-12-19	12.3700	12.6600	12.3700	12.6600	+4.628%	33	2,317	-87.283%
2025-12-18	12.8000	12.8000	11.5500	12.1000	-11.290%	6	2,304	-86.694%
2025-12-17	13.5500	13.6400	13.5500	13.6400	+0.590%	3	2,310	-88.196%
2025-12-16	14.7000	14.7500	13.5600	13.5600	-10.672%	12	2,309	-88.127%
2025-12-15	15.1800	15.1800	15.1800	15.1800	+3.618%	1	2,307	-89.394%
2025-12-12	14.5900	14.6500	14.5000	14.6500	+3.534%	4	2,308	-89.010%
2025-12-11	14.9000	15.2500	13.8100	14.1500	-4.906%	15	2,307	-88.622%
2025-12-10	15.1000	15.5000	14.8600	14.8800	+19.040%	16	2,292	-89.180%
2025-12-09	12.5000	12.5000	12.5000	12.5000	-11.158%	3	2,276	-87.120%
2025-12-05	14.1200	14.1200	14.0700	14.0700	-5.570%	2	2,273	-88.557%
2025-12-04	14.9000	14.9000	14.9000	14.9000	+7.581%	1	2,273	-89.195%
2025-12-03	15.0000	15.2000	13.8000	13.8500	+12.602%	31	2,272	-88.375%
2025-12-02	12.3000	12.3000	12.3000	12.3000	-5.385%	5	2,266	-86.911%
2025-11-28	13.0000	13.0000	13.0000	13.0000	-5.109%	1	2,266	-87.615%
2025-11-26	13.2500	13.7000	13.0000	13.7000	-9.272%	12	2,272	-88.248%
2025-11-25	16.0000	16.0000	15.1000	15.1000	-2.894%	4	2,272	-89.338%
2025-11-24	16.0000	16.5300	15.5000	15.5500	-7.164%	152	2,268	-89.646%
2025-11-21	17.0000	18.2500	16.4500	16.7500	+5.346%	190	2,122	-90.388%
2025-11-20	14.7700	15.9000	14.7700	15.9000	+6.000%	3	1,942	-89.874%
2025-11-19	15.0000	15.0000	15.0000	15.0000	+3.448%	2	1,939	-89.267%
2025-11-18	13.4000	15.0000	13.4000	14.5000	+33.641%	15	1,937	-88.897%
2025-11-14	12.6500	12.6500	10.8500	10.8500	+2.358%	2	1,922	-85.161%
2025-11-12	11.2500	11.6000	10.6000	10.6000	-6.028%	13	1,922	-84.811%
2025-11-10	11.3500	11.3500	11.2800	11.2800	-17.241%	3	1,911	-85.727%
2025-11-07	13.3700	13.6300	13.3700	13.6300	+4.846%	14	1,908	-88.188%
2025-11-06	11.8000	13.0500	11.8000	13.0000	+17.117%	322	1,896	-87.615%
2025-11-05	10.9500	11.1000	10.9500	11.1000	+4.225%	6	1,642	-85.495%
2025-11-04	10.5000	11.2000	10.3500	10.6500	+8.232%	922	1,638	-84.883%
2025-11-03	9.4500	9.9400	9.4500	9.8400	-6.286%	78	778	-83.638%
2025-10-31	9.2500	10.6500	9.2500	10.5000	+14.504%	66	778	-84.667%
2025-10-30	8.4000	9.6000	8.4000	9.1700	+8.521%	10	714	-82.443%
2025-10-29	8.3500	8.4500	8.2400	8.4500	+5.625%	19	719	-80.947%
2025-10-28	6.8900	8.0000	6.8900	8.0000	-5.549%	18	704	-79.875%
2025-10-27	8.2000	8.4700	8.2000	8.4700	-10.842%	8	709	-80.992%
2025-10-23	9.5000	9.5000	9.5000	9.5000	-5.941%	2	709	-83.053%
2025-10-20	10.0400	10.1000	10.0400	10.1000	-9.417%	114	609	-84.059%
2025-10-15	11.2500	11.2500	11.1500	11.1500	+1.826%	8	609	-85.561%
2025-10-14	12.5000	12.5000	10.9500	10.9500	-2.667%	5	613	-85.297%
2025-10-13	11.1000	11.2500	11.0000	11.2500	-5.063%	5	611	-85.689%
2025-10-10	11.3000	11.8700	11.3000	11.8500	+10.233%	20	609	-86.414%
2025-10-09	10.7500	10.7500	10.7500	10.7500	+10.256%	1	605	-85.023%
2025-10-08	9.7600	9.8500	9.7500	9.7500	-3.561%	17	605	-83.487%
2025-10-07	9.7300	10.1200	9.7300	10.1100	+5.864%	44	610	-84.075%
2025-10-06	9.5000	9.5500	9.1100	9.5500	-5.446%	13	610	-83.141%
2025-10-03	9.8500	10.1000	9.8500	10.1000	-1.942%	5	601	-84.059%
2025-10-02	9.6000	10.8500	9.6000	10.3000	+2.488%	13	602	-84.369%
2025-10-01	10.1500	10.4000	10.0500	10.0500	+3.608%	5	595	-83.980%
2025-09-30	9.7000	9.7000	9.7000	9.7000	-3.194%	1	593	-83.402%
2025-09-29	9.9200	10.0500	9.8000	10.0200	-3.654%	4	592	-83.932%
2025-09-26	10.5800	10.5800	10.4000	10.4000	-4.587%	2	594	-84.519%
2025-09-25	10.5500	10.9000	10.5000	10.9000	+0.368%	35	593	-85.229%
2025-09-24	11.2000	11.2000	10.8500	10.8600	-3.036%	37	563	-85.175%
2025-09-23	10.8000	11.2000	10.8000	11.2000	+12.903%	3	553	-85.625%
2025-09-22	9.9300	9.9300	9.9200	9.9200	-11.031%	2	554	-83.770%
2025-09-18	10.9000	11.1500	10.9000	11.1500	+3.241%	52	555	-85.561%
2025-09-17	10.6900	10.8000	10.6900	10.8000	-4.425%	2	504	-85.093%
2025-09-16	10.9000	11.3000	10.9000	11.3000	+3.670%	2	504	-85.752%
2025-09-15	10.9000	10.9000	10.9000	10.9000	-2.679%	2	504	-85.229%
2025-09-12	11.4500	11.4500	10.8500	11.2000	-8.720%	5	505	-85.625%
2025-09-11	12.1000	12.2700	12.1000	12.2700	-3.233%	3	505	-86.879%
2025-09-10	12.2700	12.6800	12.2700	12.6800	+5.054%	12	504	-87.303%
2025-09-09	12.0500	12.2500	12.0500	12.0700	-3.594%	5	494	-86.661%
2025-09-08	12.1500	12.5200	12.1500	12.5200	-7.465%	7	492	-87.141%
2025-09-05	11.7500	13.5300	11.7500	13.5300	+17.143%	19	490	-88.101%
2025-09-04	11.5500	11.5500	11.5500	11.5500	-4.070%	1	484	-86.061%
2025-09-03	11.8600	12.0400	11.8600	12.0400	-1.714%	2	483	-86.628%
2025-09-02	12.8000	13.1000	12.2500	12.2500	+6.800%	16	483	-86.857%
2025-08-29	11.4700	11.4700	11.4700	11.4700	+5.037%	1	469	-85.963%
2025-08-28	11.0500	11.0500	10.9200	10.9200	-2.933%	3	469	-85.256%
2025-08-27	11.3500	11.3500	11.1100	11.2500	-8.163%	12	466	-85.689%
2025-08-26	12.2500	12.2500	12.2500	12.2500	+6.153%	1	458	-86.857%
2025-08-25	11.5400	11.5400	11.5400	11.5400	-6.559%	1	457	-86.049%
2025-08-21	12.3500	12.3500	12.3500	12.3500	+0.652%	4	456	-86.964%
2025-08-20	12.2000	12.5000	12.2000	12.2700	+0.988%	3	452	-86.879%
2025-08-19	11.9700	12.1500	11.9300	12.1500	+8.969%	7	451	-86.749%
2025-08-18	11.1000	11.3000	11.0000	11.1500	+5.687%	73	452	-85.561%
2025-08-15	10.4000	10.5500	10.4000	10.5500	-1.952%	20	409	-84.739%
2025-08-14	10.7600	10.7600	10.7600	10.7600	+0.093%	1	401	-85.037%
2025-08-13	10.7500	10.7500	10.7500	10.7500	+10.256%	1	400	-85.023%
2025-08-12	9.7500	9.7500	9.7500	9.7500	-9.302%	1	400	-83.487%
2025-08-08	11.0500	11.0500	10.7000	10.7500	-6.277%	33	400	-85.023%
2025-08-07	10.6500	11.4700	10.6500	11.4700	+3.801%	11	382	-85.963%
2025-08-06	10.6600	11.0500	10.6600	11.0500	+8.440%	16	381	-85.430%
2025-08-05	9.5000	10.1900	9.5000	10.1900	+5.596%	17	381	-84.200%
2025-08-04	9.8500	9.8500	9.6500	9.6500	-16.595%	15	364	-83.316%
2025-08-01	11.1500	11.7400	11.1000	11.5700	+21.789%	109	350	-86.085%
2025-07-31	7.8100	9.5000	7.8100	9.5000	-18.942%	35	325	-83.053%
2025-07-30	11.4600	11.7200	11.3000	11.7200	+0.171%	20	311	-86.263%
2025-07-29	11.2500	11.7000	11.2500	11.7000	-1.598%	35	304	-86.239%
2025-07-28	11.8000	11.8900	11.5400	11.8900	+3.843%	14	281	-86.459%
2025-07-25	11.5300	11.5300	11.4500	11.4500	-2.719%	3	281	-85.939%
2025-07-24	11.7700	11.7700	11.7700	11.7700	-7.686%	1	279	-86.321%
2025-07-22	12.3500	12.7900	12.3500	12.7500	+5.372%	21	279	-87.373%
2025-07-21	12.1500	12.1500	12.0500	12.1000	-0.575%	5	280	-86.694%
2025-07-18	12.1600	12.1700	12.1000	12.1700	-0.246%	3	278	-86.771%
2025-07-17	12.2900	12.2900	12.2000	12.2000	-8.614%	2	281	-86.803%
2025-07-16	13.4400	13.5000	13.0800	13.3500	+5.534%	60	280	-87.940%
2025-07-15	12.7500	12.7500	12.6000	12.6500	-4.887%	11	244	-87.273%
2025-07-09	12.6500	13.5400	12.6500	13.3000	-4.179%	25	234	-87.895%
2025-07-08	14.4000	14.4000	13.8800	13.8800	-3.611%	19	233	-88.401%
2025-07-07	14.3200	14.4000	14.0500	14.4000	+2.491%	121	220	-88.819%
2025-07-03	14.0500	14.0500	14.0500	14.0500	-6.768%	1	110	-88.541%
2025-07-02	15.3000	15.3900	15.0700	15.0700	-2.774%	5	110	-89.317%
2025-07-01	15.0000	15.5000	15.0000	15.5000	+5.802%	3	113	-89.613%
2025-06-30	14.6800	14.7500	14.6500	14.6500	-6.390%	11	110	-89.010%
2025-06-27	15.7500	15.7500	15.6500	15.6500	+0.708%	21	108	-89.712%
2025-06-26	16.0900	16.2000	15.5400	15.5400	-5.128%	16	103	-89.640%
2025-06-25	16.3800	16.3800	16.3800	16.3800	-3.704%	12	93	-90.171%
2025-06-24	17.0100	17.0100	17.0100	17.0100	-4.438%	2	81	-90.535%
2025-06-23	17.6500	17.8000	17.5700	17.8000	-2.732%	34	79	-90.955%
2025-06-20	18.5400	18.5400	18.3000	18.3000	-3.226%	8	74	-91.202%
2025-06-18	18.9100	18.9100	18.9100	18.9100	+0.961%	1	72	-91.486%
2025-06-16	18.5000	18.7300	18.4500	18.7300	-1.421%	16	72	-91.404%
2025-06-13	19.0000	19.0000	19.0000	19.0000	+1.604%	20	69	-91.526%
2025-06-12	18.7000	18.7000	18.7000	18.7000	+0.107%	1	59	-91.390%
2025-06-11	18.9900	19.0900	18.6800	18.6800	-5.752%	10	58	-91.381%
2025-06-10	20.1400	20.1400	19.8200	19.8200	-0.302%	14	57	-91.877%
2025-06-06	19.4000	20.1400	19.4000	19.8800	-4.193%	8	57	-91.901%
2025-06-05	20.7500	20.7500	20.7500	20.7500	-1.659%	1	57	-92.241%
2025-06-04	21.4400	21.5500	21.0000	21.1000	-2.315%	52	56	-92.370%
2025-06-03	22.3000	22.3000	21.6000	21.6000	-3.786%	2	17	-92.546%
2025-06-02	22.4500	22.4500	22.4500	22.4500	-1.319%	1	17	-92.829%
2025-05-30	23.4000	23.4000	22.7500	22.7500	+0.664%	4	16	-92.923%
2025-05-29	22.6000	22.6000	22.6000	22.6000	-4.318%	1	15	-92.876%
2025-05-28	23.3900	23.6200	23.2500	23.6200	-9.154%	3	15	-93.184%
2025-05-23	25.9000	26.0000	25.9000	26.0000	+7.884%	20	6	-93.808%
2025-05-21	24.1000	24.1000	24.1000	24.1000	+6.121%	5	6	-93.320%
2025-05-19	22.7100	22.7100	22.7100	22.7100	0.000%	1	1	-92.911%